|
Closing price on 3/29/2018
|
|
| Open |
1.40 |
| High |
1.50 |
| Low |
1.40 |
| Volume |
198,300 |
| Split-adjusted Price |
1.40 |
|
|
ATB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
198,300
|
|
|
3/28/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
190,800
|
|
|
3/27/2018
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
112,200
|
|
|
3/26/2018
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
158,600
|
|
|
3/23/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.42
|
1.50
|
193,700
|
|
|
3/22/2018
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.48
|
1.50
|
163,600
|
|
|
3/21/2018
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
306,100
|
|
|
3/20/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
413,800
|
|
|
3/19/2018
|
-0.20 / -12.50%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.51
|
1.40
|
445,600
|
|
|
3/16/2018
|
-0.20 / -11.76%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
191,900
|
|
|
3/15/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
371,000
|
|
|
3/14/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
220,900
|
|
|
3/13/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
622,400
|
|
|
3/12/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.67
|
1.70
|
191,300
|
|
|
3/9/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
234,300
|
|
|
3/8/2018
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
334,300
|
|
|
3/7/2018
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
218,000
|
|
|
3/6/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
236,400
|
|
|
3/5/2018
|
-0.20 / -11.11%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.67
|
1.60
|
682,500
|
|
|
3/2/2018
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.83
|
1.80
|
272,400
|
|
|
3/1/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
178,700
|
|
|
2/28/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.98
|
2.00
|
512,500
|
|
|
2/27/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
177,200
|
|
|
2/26/2018
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.05
|
2.20
|
645,300
|
|
|
2/23/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
483,100
|
|
|
2/22/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.04
|
2.10
|
518,200
|
|
|
2/21/2018
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.19
|
2.10
|
163,600
|
|
|
2/13/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
228,300
|
|
|
2/12/2018
|
+0.10 / +4.76%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.28
|
2.20
|
397,400
|
|
|
2/9/2018
|
-0.10 / -4.55%
|
2.20
|
2.30
|
1.90
|
2.10
|
2.11
|
2.10
|
468,800
|
|
|